CTCP Bia Hà Nội - Hải Dương (had)

13.60
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.70 -4.90% 5,400 200 0.0
13.40
14.40
13.60
2 tháng
(2026-01-12) 		-0.20 -1.45% 8,800 500 0.0
13
15.40
13.60
3 tháng
(2025-12-15) 		-1.20 -8.11% 15,100 -3,400 -0.0
13
15.40
13.60
6 tháng
(2025-09-15) 		-0.80 -5.56% 53,700 -4,600 -0.1
13
15.40
13.60
12 tháng
(2025-03-18) 		-1.02 -6.99% 170,200 -8,500 -0.1
12.86
15.70
13.60
24 tháng
(2024-03-25) 		-1.02 -6.95% 318,455 -62,300 -0.9
11.78
15.92
13.60
36 tháng
(2023-03-29) 		0.39 2.92% 1,036,643 42,800 1.0
11.78
16.11
13.60
60 tháng
(2021-04-08) 		-0.04 -0.30% 2,786,680 100,500 2.0
10.64
16.11
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2023
15.30
 1,000 15.30 15.30 15.30 1,000 0 0.0
11/10/2023
15.30
 0 15.30 15.30 15.30 0 0 0
10/10/2023
15.30
 0 15.30 15.30 15.30 0 0 0
09/10/2023
15.30
 0 15.30 15.30 15.30 0 0 0
06/10/2023
15.30
 200 15.05 15.30 15.30 200 0 0.0
05/10/2023
15.05
 0 15.05 15.05 15.05 0 0 0
04/10/2023
15.05
 80,400 15.30 15.48 15.05 0 0 0
03/10/2023
15.30
 2,000 15.30 15.30 15.30 2,000 0 0.0
02/10/2023
15.30
 0 15.30 15.30 15.30 0 0 0
29/09/2023
15.30
 0 15.30 15.30 15.30 0 0 0
28/09/2023
15.30
 73,400 15.05 15.30 15.05 67,900 0 1.2
27/09/2023
15.05
 2,000 15.05 15.05 15.05 2,000 0 0.0
26/09/2023
15.05
 0 15.05 15.05 15.05 0 0 0
25/09/2023
15.05
 200 15.30 15.48 15.05 200 0 0.0
22/09/2023
15.30
 5,000 15.30 15.30 14.62 5,000 0 0.1
21/09/2023
15.30
 100 15.30 15.30 15.30 100 0 0.0
20/09/2023
15.30
 0 15.30 15.30 15.30 0 0 0
19/09/2023
15.30
 0 15.30 15.30 15.30 0 0 0
18/09/2023
15.30
 0 15.30 15.30 15.30 0 0 0
15/09/2023
15.30
 300 15.30 15.30 15.30 300 0 0
14/09/2023
15.30
 800 15.39 15.48 13.93 500 0 0.0
13/09/2023
15.39
 0 15.39 15.39 15.39 0 0 0
12/09/2023: Cổ tức tiền mặt tỉ lệ: 12%
12/09/2023
15.39
 0 15.39 15.39 15.39 0 0 0
11/09/2023
15.39
 5,200 14.58 15.55 14.58 200 0 0.0
08/09/2023
14.58
 1,100 14.50 14.66 14.58 0 100 -0.0
07/09/2023
14.50
 1,500 14.50 14.91 14.50 0 0 0
06/09/2023
14.50
 200 15.31 15.31 14.50 0 0 0
05/09/2023
15.31
 1,200 15.31 15.31 15.31 0 0 0
31/08/2023
15.31
 3,500 15.15 15.31 15.15 0 0 0
30/08/2023
15.15
 100 14.34 15.15 15.15 0 0 0
29/08/2023
14.34
 26,900 14.34 14.34 14.34 11,000 0 0.2
28/08/2023
14.34
 0 14.34 14.34 14.34 0 0 0
25/08/2023
14.34
 0 14.34 14.34 14.34 0 0 0
24/08/2023
14.34
 3,000 14.34 14.34 14.34 3,000 0 0.1
23/08/2023
14.34
 0 14.34 14.34 14.34 0 0 0
22/08/2023
14.34
 100 14.34 14.34 14.34 100 0 0.0
21/08/2023
14.34
 1,000 14.34 14.34 14.34 1,000 500 0.0
18/08/2023
14.34
 1,900 14.50 14.50 14.34 1,800 0 0.0
17/08/2023
14.50
 5,500 14.50 14.50 14.50 0 0 0
16/08/2023
14.50
 300 14.18 14.50 14.50 0 0 0
15/08/2023
14.18
 2,600 14.10 14.18 14.18 2,000 0 0.0
14/08/2023
14.10
 0 14.10 14.10 14.10 0 0 0
11/08/2023
14.10
 1,000 14.50 14.50 14.10 800 1,000 -0.0
10/08/2023
14.50
 0 14.50 14.50 14.50 0 0 0
09/08/2023
14.50
 11,200 14.18 14.58 14.50 0 0 0
08/08/2023
14.18
 900 14.50 14.50 14.18 0 0 0
07/08/2023
14.50
 0 14.50 14.50 14.50 0 0 0
04/08/2023
14.50
 0 14.50 14.50 14.50 0 0 0
03/08/2023
14.50
 900 14.50 14.50 14.50 0 0 0
02/08/2023
14.50
 14,500 14.50 14.50 14.50 700 0 0.0
01/08/2023
14.50
 0 14.50 14.50 14.50 0 0 0
31/07/2023
14.50
 1,000 14.50 14.50 14.50 0 0 0
28/07/2023
14.50
 0 14.50 14.50 14.50 0 0 0
27/07/2023
14.50
 23,400 14.18 14.50 14.18 100 0 0.0
26/07/2023
14.18
 3,200 14.50 14.50 14.18 0 0 0
25/07/2023
14.50
 7,100 14.34 14.50 14.26 0 0 0
24/07/2023
14.34
 8,000 14.10 14.34 14.10 3,800 0 0.1
21/07/2023
14.10
 0 14.10 14.10 14.10 0 0 0
20/07/2023
14.10
 23,300 14.10 14.10 14.10 0 0 0
19/07/2023
14.10
 1,500 14.50 14.50 14.10 0 0 0
18/07/2023
14.50
 7,800 14.50 14.66 14.50 0 0 0
17/07/2023
14.50
 1,000 14.83 14.83 14.50 0 0 0
14/07/2023
14.83
 0 14.83 14.83 14.83 0 0 0
13/07/2023
14.83
 2,300 13.70 14.83 14.66 0 0 0
12/07/2023
13.70
 900 13.86 15.23 13.70 0 0 0
11/07/2023
13.86
 5,400 13.70 14.50 13.70 1,500 0 0.0
10/07/2023
13.70
 5,000 13.86 13.86 13.70 0 0 0
07/07/2023
13.86
 0 13.86 13.86 13.86 0 0 0
06/07/2023
13.86
 0 13.86 13.86 13.86 0 0 0
05/07/2023
13.86
 3,100 13.70 14.10 13.70 0 0 0
04/07/2023
13.70
 0 13.70 13.70 13.70 0 0 0
03/07/2023
13.70
 3,500 13.70 13.70 13.70 0 0 0
30/06/2023
13.70
 0 13.70 13.70 13.70 0 0 0
29/06/2023
13.70
 40,500 14.50 14.58 13.70 0 0 0
28/06/2023
14.50
 13,400 14.18 14.50 13.70 0 0 0
27/06/2023
14.18
 2,000 14.18 14.18 14.18 0 0 0
26/06/2023
14.18
 1,000 14.18 14.18 14.18 0 0 0
23/06/2023
14.18
 16,200 14.18 14.18 14.18 0 0 0
22/06/2023
14.18
 10,000 14.50 14.50 14.18 0 0 0
21/06/2023
14.50
 12,100 14.18 14.50 14.18 0 0 0
20/06/2023
14.18
 7,300 14.18 14.50 14.10 0 0 0
19/06/2023
14.18
 11,300 14.18 15.55 14.18 0 0 0
16/06/2023
14.18
 16,500 12.89 14.18 12.73 0 0 0
15/06/2023
12.89
 12,000 13.94 13.94 12.57 10,000 0 0.2
14/06/2023
13.94
 800 15.47 15.47 13.94 0 0 0
13/06/2023
15.47
 200 15.47 15.47 15.47 0 0 0
12/06/2023
15.47
 24,200 15.31 15.47 13.78 5,000 0 0.1
09/06/2023
15.31
 100 16.11 16.11 15.31 0 0 0
08/06/2023
16.11
 21,100 14.99 16.11 14.50 0 0 0
07/06/2023
14.99
 23,200 14.50 14.99 14.42 0 0 0
06/06/2023
14.50
 10,100 13.78 14.58 13.78 1,400 300 0.0
05/06/2023
13.78
 20,700 12.57 13.78 12.57 0 0 0
02/06/2023
12.57
 1,000 12.57 12.57 12.57 0 0 0
01/06/2023
12.57
 12,600 12.49 12.57 12.49 0 0 0
31/05/2023
12.49
 13,300 12.17 12.49 12.49 0 0 0
30/05/2023
12.17
 0 12.17 12.17 12.17 0 0 0
29/05/2023
12.17
 100 12.49 12.49 12.17 0 0 0
26/05/2023
12.49
 800 12.49 12.49 12.49 100 0 0.0
25/05/2023
12.49
 0 12.49 12.49 12.49 0 0 0
24/05/2023
12.49
 0 12.49 12.49 12.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |